1. Share Prices

  2. Alliance Pharma PLC (APH)

61.20p+0.10 (+0.16%)22 Jan 2025, 12:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alliance Pharma PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 21, 202561.10p61.20p61.00p61.10p9,083,116
Jan 20, 202561.10p61.20p61.00p61.00p14,913,639
Jan 17, 202561.00p61.40p60.70p61.00p2,895,650
Jan 16, 202561.40p61.40p61.10p61.10p10,037,453
Jan 15, 202561.20p61.50p61.20p61.20p1,164,230
Jan 14, 202561.20p61.50p61.10p61.10p17,506,901
Jan 13, 202561.10p61.30p61.10p61.20p22,976,580
Jan 10, 202561.00p61.50p60.50p61.10p39,145,599
Jan 9, 202545.45p45.45p43.00p44.35p567,091
Jan 8, 202546.05p46.90p43.90p44.00p372,150
Jan 7, 202546.00p46.05p45.23p46.00p616,307
Jan 6, 202545.50p46.35p44.70p45.90p422,487
Jan 3, 202545.60p47.00p45.25p45.80p680,444
Jan 2, 202546.75p46.95p45.22p46.00p743,875
Dec 31, 202445.00p46.55p44.80p45.75p197,569
Dec 30, 202447.00p47.00p44.80p44.95p354,460
Dec 27, 202445.90p46.95p45.35p45.80p643,781
Dec 24, 202445.80p46.45p45.51p46.00p169,009
Dec 23, 202446.20p46.56p45.50p45.70p218,462
Dec 20, 202445.40p46.95p45.10p46.10p324,847
Dec 19, 202445.50p45.98p45.00p45.85p382,649
Dec 18, 202449.95p49.95p46.00p46.40p943,357
Dec 17, 202447.90p49.95p47.00p47.65p454,119
Dec 16, 202448.35p49.95p47.65p48.40p220,295
Dec 13, 202448.45p49.28p48.00p48.20p205,689
Dec 12, 202448.50p50.00p47.85p48.25p626,356
Dec 11, 202449.00p50.26p48.60p48.75p904,707
Dec 10, 202447.20p49.80p47.05p49.55p1,201,826
Dec 9, 202446.00p47.55p46.00p47.50p451,832
Dec 6, 202447.00p47.79p46.10p46.10p256,416
Dec 5, 202447.10p47.40p46.00p46.50p597,259
Dec 4, 202445.35p47.50p45.00p46.90p2,630,059
Dec 3, 202446.95p46.95p45.15p45.50p328,349
Dec 2, 202445.90p46.95p45.00p45.45p457,786
Nov 29, 202446.65p46.65p45.45p45.95p565,913
Nov 28, 202445.05p45.85p44.90p45.60p1,527,701
Nov 27, 202445.00p46.70p44.60p45.10p472,457
Nov 26, 202445.25p46.06p44.80p45.05p473,782
Nov 25, 202447.00p47.00p45.15p45.35p659,138
Nov 22, 202444.95p46.00p44.50p45.50p823,228
Nov 21, 202444.40p45.20p44.20p44.50p2,009,141
Nov 20, 202445.45p45.50p44.30p44.30p294,821
Nov 19, 202446.15p47.45p44.75p45.00p1,280,449
Nov 18, 202446.80p49.00p45.60p46.00p444,378
Nov 15, 202446.65p47.60p45.80p47.10p428,922
Nov 14, 202445.70p47.20p45.65p46.70p1,114,944
Nov 13, 202447.05p48.75p45.10p46.05p1,652,011
Nov 12, 202447.45p48.24p46.60p46.60p1,240,780
Nov 11, 202447.25p49.20p47.25p47.45p893,023
Nov 8, 202447.30p47.76p46.50p46.95p618,999
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,250.006.23
Halma PLC2,947.003.95
Aviva PLC510.603.36
Alpha Group International PLC2,460.003.36
Abrdn PLC152.503.11
Diploma PLC4,580.002.64

Fallers

CompanyPrice% Chg
Hochschild Mining PLC191.60-16.33
Trainline PLC365.20-6.84
Auto Trader Group PLC762.00-3.67
Easyjet PLC493.98-3.37
Fresnillo PLC675.60-2.58
Wood Group (John) PLC67.65-2.38